A.P. Møller - Mærsk A/S (AMKBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.23+0.19 (+1.26%)

At close: 3:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2021	-	-	-	-	-	-
22 Sept 2021	-	-	-	-	-	-
21 Sept 2021	-	-	-	-	-	-
20 Sept 2021	-	-	-	-	-	-
17 Sept 2021	-	-	-	-	-	-
16 Sept 2021	-	-	-	-	-	-
15 Sept 2021	-	-	-	-	-	-
14 Sept 2021	-	-	-	-	-	-
13 Sept 2021	-	-	-	-	-	-
10 Sept 2021	-	-	-	-	-	-
09 Sept 2021	-	-	-	-	-	-
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	-	-	-	-	-	-
03 Sept 2021	14.85	14.93	14.79	14.87	14.87	9,200,000
02 Sept 2021	14.55	14.58	14.47	14.57	14.57	6,630,000
01 Sept 2021	14.30	14.35	14.23	14.30	14.30	7,290,000
31 Aug 2021	14.32	14.47	14.07	14.24	14.24	12,210,000
30 Aug 2021	14.41	14.61	14.41	14.57	14.57	13,810,000
27 Aug 2021	14.24	14.37	14.13	14.35	14.35	8,660,000
26 Aug 2021	14.12	14.29	14.12	14.23	14.23	13,860,000
25 Aug 2021	13.90	14.01	13.82	13.96	13.96	15,710,000
24 Aug 2021	14.04	14.05	13.89	14.02	14.02	12,060,000
23 Aug 2021	14.21	14.30	14.11	14.27	14.27	7,750,000
20 Aug 2021	14.29	14.29	14.01	14.11	14.11	12,710,000
19 Aug 2021	14.37	14.60	14.33	14.48	14.48	12,820,000
18 Aug 2021	14.78	14.92	14.72	14.74	14.74	17,160,000
17 Aug 2021	14.99	14.99	14.70	14.74	14.74	5,370,000
16 Aug 2021	14.76	14.76	14.58	14.72	14.72	8,600,000
13 Aug 2021	14.94	14.94	14.76	14.79	14.79	4,740,000
12 Aug 2021	14.94	15.06	14.87	15.00	15.00	18,770,000
11 Aug 2021	14.85	14.87	14.47	14.65	14.65	17,960,000
10 Aug 2021	14.00	14.14	14.00	14.10	14.10	10,460,000
09 Aug 2021	14.01	14.01	13.84	13.96	13.96	8,590,000
06 Aug 2021	13.87	13.87	13.70	13.79	13.79	15,090,000
05 Aug 2021	14.02	14.02	13.77	13.83	13.83	4,320,000
04 Aug 2021	14.03	14.13	13.95	13.98	13.98	5,460,000
03 Aug 2021	14.12	14.12	13.89	14.01	14.01	216,700
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	13.95	13.98	13.84	13.93	13.93	63,700
29 Jul 2021	13.66	13.73	13.52	13.71	13.71	50,400
28 Jul 2021	13.77	13.77	13.61	13.63	13.63	111,500
27 Jul 2021	13.92	14.00	13.84	13.98	13.98	130,400
26 Jul 2021	13.89	13.96	13.85	13.93	13.93	43,800
23 Jul 2021	13.73	13.84	13.70	13.81	13.81	43,200
22 Jul 2021	13.80	13.81	13.64	13.64	13.64	44,200
21 Jul 2021	13.62	13.85	13.62	13.85	13.85	99,900
20 Jul 2021	13.60	13.64	13.41	13.53	13.53	290,900
19 Jul 2021	13.59	13.67	13.50	13.67	13.67	205,300
16 Jul 2021	13.86	13.86	13.69	13.77	13.77	66,400
15 Jul 2021	13.91	13.91	13.68	13.71	13.71	107,900
14 Jul 2021	14.34	14.34	14.15	14.18	14.18	64,700
13 Jul 2021	14.20	14.27	14.07	14.07	14.07	64,300
12 Jul 2021	14.55	14.55	14.41	14.50	14.50	129,800
09 Jul 2021	14.17	14.48	14.09	14.43	14.43	95,200
08 Jul 2021	14.37	14.58	14.28	14.55	14.55	147,900
07 Jul 2021	14.79	14.89	14.66	14.75	14.75	245,300
06 Jul 2021	14.81	14.92	14.54	14.59	14.59	65,500
02 Jul 2021	14.45	14.64	14.43	14.54	14.54	80,100
01 Jul 2021	14.51	14.62	14.35	14.51	14.51	103,200
30 Jun 2021	14.50	14.59	14.33	14.48	14.48	56,700
29 Jun 2021	14.61	14.61	14.51	14.51	14.51	84,100
28 Jun 2021	14.62	14.62	14.38	14.52	14.52	85,500
25 Jun 2021	14.66	14.78	14.59	14.70	14.70	75,400
24 Jun 2021	14.55	14.60	14.50	14.60	14.60	163,600
23 Jun 2021	14.45	14.45	14.25	14.30	14.30	72,800
22 Jun 2021	14.62	14.62	14.47	14.57	14.57	53,900
21 Jun 2021	14.27	14.59	14.27	14.59	14.59	78,400
18 Jun 2021	14.37	14.47	14.12	14.22	14.22	58,000
17 Jun 2021	14.63	14.63	14.36	14.50	14.50	130,400
16 Jun 2021	14.92	15.02	14.79	14.84	14.84	90,800
15 Jun 2021	15.21	15.27	15.00	15.13	15.13	102,600
14 Jun 2021	14.96	15.03	14.82	15.03	15.03	116,200
11 Jun 2021	15.04	15.05	14.85	15.05	15.05	117,700
10 Jun 2021	15.15	15.22	15.05	15.13	15.13	90,900
09 Jun 2021	15.00	15.06	14.96	15.00	15.00	84,500
08 Jun 2021	14.94	14.94	14.75	14.82	14.82	193,700
07 Jun 2021	15.00	15.16	14.95	15.12	15.12	142,300
04 Jun 2021	14.97	15.00	14.80	14.89	14.89	138,500
03 Jun 2021	14.45	14.61	14.35	14.60	14.60	95,900
02 Jun 2021	14.50	14.50	14.32	14.44	14.44	127,500
01 Jun 2021	14.09	14.28	14.09	14.19	14.19	97,900
28 May 2021	13.85	13.90	13.76	13.82	13.82	41,000
27 May 2021	13.64	13.86	13.58	13.75	13.75	56,700
26 May 2021	13.89	13.89	13.76	13.80	13.80	113,100
25 May 2021	14.15	14.21	13.98	14.04	14.04	98,000
24 May 2021	14.20	14.20	14.04	14.11	14.11	72,300
21 May 2021	13.98	14.14	13.94	14.04	14.04	80,800
20 May 2021	13.65	13.77	13.55	13.75	13.75	101,100
19 May 2021	13.21	13.42	13.16	13.40	13.40	40,700
18 May 2021	13.51	13.51	13.30	13.40	13.40	82,700
17 May 2021	12.85	12.85	12.70	12.75	12.75	90,200
14 May 2021	12.25	12.81	12.25	12.79	12.79	70,900
13 May 2021	12.20	12.79	12.20	12.55	12.55	118,300
12 May 2021	12.54	12.70	12.44	12.52	12.52	147,700
11 May 2021	12.87	13.07	12.78	12.95	12.95	455,400
10 May 2021	13.64	13.71	13.33	13.34	13.34	113,100
07 May 2021	13.01	13.10	12.90	13.09	13.09	86,100
06 May 2021	13.54	13.54	13.11	13.18	13.18	244,900
05 May 2021	12.87	12.98	12.83	12.98	12.98	153,500
04 May 2021	12.24	12.30	12.00	12.18	12.18	79,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,083.37+102.39(+1.47%)

FTSE 25023,784.54+173.15(+0.73%)

AIM1,268.13+8.00(+0.63%)

GBP/EUR1.1642-0.0005(-0.04%)

GBP/USD1.3619-0.0045(-0.3282%)

BTC-GBP31,176.76+177.94(+0.57%)

A.P. Møller - Mærsk A/S (AMKBY)

FTSE 100
7,083.37
+102.39(+1.47%)

FTSE 250
23,784.54
+173.15(+0.73%)

AIM
1,268.13
+8.00(+0.63%)

GBP/EUR
1.1642
-0.0005(-0.04%)

GBP/USD
1.3619
-0.0045(-0.3282%)

BTC-GBP
31,176.76
+177.94(+0.57%)